Skip to main content

BNY Mellon Strategic Municipals, Inc. - Common Stock (NY: LEO )

6.090 +0.020 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 3.714 3.741 3.688 3.688 144,290 -0.03(-0.71%)
Apr 28, 2005 3.683 3.714 3.683 3.714 125,658 +0.04(+0.96%)
Apr 27, 2005 3.661 3.701 3.653 3.679 350,842 +0.03(+0.84%)
Apr 26, 2005 3.666 3.666 3.626 3.648 247,225 +0.00(+0.12%)
Apr 25, 2005 3.653 3.666 3.635 3.644 247,907 +0.00(+0.12%)
Apr 22, 2005 3.631 3.653 3.622 3.639 220,412 +0.02(+0.61%)
Apr 21, 2005 3.622 3.631 3.613 3.617 186,328 +0.00(+0.00%)
Apr 20, 2005 3.635 3.644 3.604 3.617 196,326 -0.03(-0.72%)
Apr 19, 2005 3.657 3.675 3.635 3.644 162,696 +0.00(+0.12%)
Apr 18, 2005 3.657 3.670 3.631 3.639 378,337 -0.01(-0.24%)
Apr 15, 2005 3.639 3.657 3.626 3.648 136,337 +0.01(+0.24%)
Apr 14, 2005 3.631 3.648 3.622 3.639 51,353 +0.00(+0.00%)
Apr 13, 2005 3.622 3.639 3.617 3.639 106,343 +0.01(+0.24%)
Apr 12, 2005 3.613 3.639 3.613 3.631 197,689 -0.00(-0.12%)
Apr 11, 2005 3.631 3.644 3.613 3.635 204,279 -0.02(-0.48%)
Apr 08, 2005 3.626 3.653 3.626 3.653 153,607 +0.02(+0.61%)
Apr 07, 2005 3.631 3.644 3.631 3.631 103,162 -0.01(-0.23%)
Apr 06, 2005 3.631 3.648 3.622 3.639 88,846 -0.00(-0.01%)
Apr 05, 2005 3.653 3.657 3.631 3.639 149,971 -0.01(-0.36%)
Apr 04, 2005 3.600 3.653 3.600 3.653 156,788 +0.04(+1.10%)
Apr 01, 2005 3.609 3.631 3.600 3.613 133,383 +0.02(+0.49%)
Mar 31, 2005 3.565 3.600 3.565 3.595 127,248 +0.03(+0.86%)
Mar 30, 2005 3.538 3.578 3.538 3.565 261,541 +0.03(+0.75%)
Mar 29, 2005 3.560 3.560 3.529 3.538 213,368 +0.00(+0.00%)
Mar 28, 2005 3.600 3.600 3.525 3.538 357,432 +0.00(+0.12%)
Mar 24, 2005 3.543 3.560 3.525 3.534 243,363 -0.01(-0.25%)
Mar 23, 2005 3.609 3.609 3.512 3.543 353,796 -0.07(-1.83%)
Mar 22, 2005 3.617 3.635 3.578 3.609 307,441 -0.02(-0.49%)
Mar 21, 2005 3.635 3.648 3.617 3.626 302,442 -0.02(-0.48%)
Mar 18, 2005 3.670 3.670 3.639 3.644 154,061 -0.03(-0.72%)
Mar 17, 2005 3.657 3.675 3.653 3.670 96,345 +0.02(+0.48%)
Mar 16, 2005 3.661 3.670 3.639 3.653 172,921 -0.00(-0.12%)
Mar 15, 2005 3.683 3.692 3.653 3.657 335,618 -0.02(-0.60%)
Mar 14, 2005 3.701 3.701 3.675 3.679 239,272 -0.03(-0.83%)
Mar 11, 2005 3.714 3.728 3.705 3.710 194,963 -0.01(-0.24%)
Mar 10, 2005 3.710 3.732 3.710 3.719 102,935 +0.00(+0.12%)
Mar 09, 2005 3.750 3.758 3.714 3.714 181,556 -0.08(-2.09%)
Mar 08, 2005 3.798 3.798 3.780 3.794 229,047 +0.01(+0.23%)
Mar 07, 2005 3.767 3.789 3.763 3.785 193,599 +0.02(+0.46%)
Mar 04, 2005 3.763 3.785 3.763 3.768 179,284 -0.01(-0.34%)
Mar 03, 2005 3.763 3.780 3.763 3.780 73,849 +0.02(+0.57%)
Mar 02, 2005 3.754 3.776 3.754 3.759 137,701 +0.00(+0.01%)
Mar 01, 2005 3.750 3.780 3.750 3.758 104,298 +0.00(+0.00%)
Feb 28, 2005 3.776 3.785 3.754 3.758 152,243 -0.01(-0.23%)
Feb 25, 2005 3.772 3.785 3.750 3.767 174,966 +0.00(+0.00%)
Feb 24, 2005 3.767 3.776 3.745 3.767 296,080 +0.02(+0.47%)
Feb 23, 2005 3.736 3.750 3.710 3.750 300,170 +0.06(+1.55%)
Feb 22, 2005 3.723 3.732 3.688 3.692 260,178 -0.03(-0.71%)
Feb 18, 2005 3.741 3.745 3.705 3.719 212,459 -0.03(-0.71%)
Feb 17, 2005 3.758 3.758 3.741 3.745 199,053 -0.00(-0.12%)
Feb 16, 2005 3.776 3.776 3.750 3.750 194,508 -0.03(-0.70%)
Feb 15, 2005 3.754 3.776 3.754 3.776 181,783 +0.00(+0.12%)
Feb 14, 2005 3.776 3.780 3.763 3.772 132,474 -0.01(-0.23%)
Feb 11, 2005 3.780 3.780 3.754 3.780 116,568 +0.02(+0.47%)
Feb 10, 2005 3.789 3.789 3.741 3.763 203,597 -0.03(-0.70%)
Feb 09, 2005 3.767 3.789 3.763 3.789 206,097 +0.01(+0.35%)
Feb 08, 2005 3.780 3.780 3.750 3.776 150,426 +0.00(+0.00%)
Feb 07, 2005 3.772 3.776 3.736 3.776 155,652 +0.01(+0.23%)
Feb 04, 2005 3.763 3.794 3.754 3.767 602,158 -0.02(-0.47%)
Feb 03, 2005 3.807 3.807 3.758 3.785 325,847 -0.02(-0.58%)
Feb 02, 2005 3.794 3.807 3.789 3.807 238,136 +0.02(+0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.